Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 24.03 | 24.12 | 24.03 | 24.11 | 1,661 | +0.14(+0.58%) |
Jan 30, 2019 | 23.92 | 24.01 | 23.88 | 23.97 | 12,800 | +0.11(+0.46%) |
Jan 29, 2019 | 23.91 | 23.91 | 23.84 | 23.86 | 3,084 | +0.06(+0.25%) |
Jan 28, 2019 | 23.66 | 23.86 | 23.64 | 23.80 | 4,230 | +0.07(+0.29%) |
Jan 25, 2019 | 23.70 | 23.79 | 23.69 | 23.73 | 4,819 | +0.23(+0.98%) |
Jan 24, 2019 | 23.33 | 23.50 | 23.33 | 23.50 | 9,950 | +0.20(+0.86%) |
Jan 23, 2019 | 23.42 | 23.42 | 23.30 | 23.30 | 491 | -0.03(-0.13%) |
Jan 22, 2019 | 23.46 | 23.47 | 23.29 | 23.33 | 5,751 | -0.20(-0.85%) |
Jan 21, 2019 | 23.52 | 23.53 | 23.47 | 23.53 | 4,195 | +0.02(+0.09%) |
Jan 18, 2019 | 23.49 | 23.51 | 23.49 | 23.51 | 4,120 | +0.05(+0.21%) |
Jan 17, 2019 | 23.28 | 23.48 | 23.28 | 23.46 | 1,097 | +0.11(+0.47%) |
Jan 16, 2019 | 23.35 | 23.35 | 23.29 | 23.35 | 2,028 | +0.05(+0.21%) |
Jan 15, 2019 | 23.31 | 23.34 | 23.27 | 23.30 | 13,906 | +0.05(+0.22%) |
Jan 14, 2019 | 23.13 | 23.26 | 23.11 | 23.25 | 8,848 | +0.07(+0.30%) |
Jan 11, 2019 | 23.20 | 23.20 | 23.16 | 23.18 | 1,360 | +0.11(+0.48%) |
Jan 10, 2019 | 22.80 | 23.07 | 22.80 | 23.07 | 3,951 | +0.18(+0.79%) |
Jan 09, 2019 | 22.75 | 22.92 | 22.71 | 22.89 | 29,977 | +0.32(+1.42%) |
Jan 08, 2019 | 22.54 | 22.57 | 22.42 | 22.57 | 5,700 | +0.22(+0.98%) |
Jan 07, 2019 | 22.33 | 22.38 | 22.27 | 22.35 | 3,117 | +0.18(+0.81%) |
Jan 04, 2019 | 22.10 | 22.23 | 22.10 | 22.17 | 5,005 | +0.24(+1.09%) |
Jan 03, 2019 | 22.00 | 22.00 | 21.92 | 21.93 | 5,982 | -0.20(-0.90%) |
Jan 02, 2019 | 21.81 | 22.13 | 21.79 | 22.13 | 3,981 | +0.19(+0.87%) |
Dec 31, 2018 | 21.94 | 21.94 | 21.94 | 0 | +0.10(+0.46%) | |
Dec 28, 2018 | 21.79 | 21.84 | 21.79 | 21.84 | 723 | +0.44(+2.06%) |
Dec 27, 2018 | 21.21 | 21.40 | 21.20 | 21.40 | 3,199 | +0.35(+1.66%) |
Dec 24, 2018 | 21.05 | 21.05 | 21.05 | 0 | -0.17(-0.80%) | |
Dec 21, 2018 | 21.49 | 21.56 | 21.22 | 21.22 | 3,565 | -0.30(-1.39%) |
Dec 20, 2018 | 21.71 | 21.71 | 21.36 | 21.52 | 68,899 | -0.14(-0.65%) |
Dec 19, 2018 | 21.89 | 22.08 | 21.66 | 21.66 | 4,045 | -0.29(-1.32%) |
Dec 18, 2018 | 21.72 | 21.95 | 21.72 | 21.95 | 2,494 | -0.05(-0.23%) |
Dec 17, 2018 | 22.07 | 22.07 | 22.00 | 22.00 | 1,075 | -0.11(-0.50%) |
Dec 14, 2018 | 22.33 | 22.37 | 22.10 | 22.11 | 15,136 | -0.36(-1.60%) |
Dec 13, 2018 | 22.69 | 22.69 | 22.46 | 22.47 | 14,966 | -0.14(-0.62%) |
Dec 12, 2018 | 22.68 | 22.75 | 22.60 | 22.61 | 4,843 | +0.05(+0.22%) |
Dec 11, 2018 | 22.74 | 22.74 | 22.51 | 22.56 | 12,270 | +0.17(+0.76%) |
Dec 10, 2018 | 22.61 | 22.61 | 22.39 | 22.39 | 1,218 | -0.30(-1.32%) |
Dec 07, 2018 | 22.88 | 22.88 | 22.69 | 22.69 | 2,293 | +0.05(+0.22%) |
Dec 06, 2018 | 22.50 | 22.65 | 22.50 | 22.64 | 2,414 | -0.14(-0.61%) |
Dec 05, 2018 | 22.86 | 22.86 | 22.78 | 22.78 | 1,335 | -0.06(-0.26%) |
Dec 04, 2018 | 23.12 | 23.12 | 22.84 | 22.84 | 494 | -0.35(-1.51%) |
Dec 03, 2018 | 23.44 | 23.47 | 23.12 | 23.19 | 3,803 | +0.10(+0.43%) |
Nov 30, 2018 | 23.04 | 23.09 | 23.03 | 23.09 | 4,810 | +0.00(+0.00%) |
Nov 29, 2018 | 23.04 | 23.10 | 23.02 | 23.09 | 4,955 | +0.08(+0.35%) |
Nov 28, 2018 | 22.78 | 23.01 | 22.78 | 23.01 | 4,150 | +0.32(+1.41%) |
Nov 27, 2018 | 22.84 | 22.84 | 22.66 | 22.69 | 4,612 | -0.16(-0.70%) |
Nov 26, 2018 | 23.10 | 23.10 | 22.85 | 22.85 | 1,362 | -0.10(-0.44%) |
Nov 23, 2018 | 22.92 | 23.01 | 22.92 | 22.95 | 6,558 | -0.18(-0.78%) |
Nov 22, 2018 | 23.13 | 23.13 | 23.13 | 23.13 | 1,216 | +0.21(+0.92%) |
Nov 21, 2018 | 22.92 | 22.92 | 22.92 | 22.92 | 1,203 | +0.03(+0.13%) |
Nov 20, 2018 | 22.90 | 22.90 | 22.86 | 22.89 | 5,399 | -0.14(-0.61%) |
Nov 19, 2018 | 23.26 | 23.26 | 23.02 | 23.03 | 3,427 | -0.19(-0.82%) |
Nov 16, 2018 | 23.19 | 23.27 | 23.19 | 23.22 | 1,659 | -0.01(-0.04%) |
Nov 15, 2018 | 23.30 | 23.30 | 23.23 | 23.23 | 300 | +0.00(+0.00%) |
Nov 14, 2018 | 23.21 | 23.25 | 23.15 | 23.23 | 1,471 | -0.13(-0.56%) |
Nov 13, 2018 | 23.34 | 23.37 | 23.34 | 23.36 | 1,242 | -0.07(-0.30%) |
Nov 12, 2018 | 23.50 | 23.50 | 23.43 | 23.43 | 409 | -0.21(-0.89%) |
Nov 09, 2018 | 23.60 | 23.65 | 23.60 | 23.64 | 11,526 | -0.23(-0.96%) |
Nov 08, 2018 | 24.08 | 24.08 | 23.85 | 23.87 | 11,510 | -0.11(-0.46%) |
Nov 07, 2018 | 24.01 | 24.01 | 23.98 | 23.98 | 1,233 | +0.02(+0.08%) |
Nov 06, 2018 | 23.90 | 23.96 | 23.90 | 23.96 | 1,187 | +0.06(+0.25%) |
Nov 05, 2018 | 23.62 | 23.90 | 23.62 | 23.90 | 2,495 | +0.28(+1.19%) |
Nov 02, 2018 | 23.82 | 23.87 | 23.50 | 23.62 | 19,144 | -0.15(-0.63%) |